Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 38.77 | 39.03 | 38.70 | 38.76 | 164,903 | +0.01(+0.02%) |
Nov 27, 2019 | 38.56 | 38.78 | 38.40 | 38.76 | 391,280 | +0.30(+0.77%) |
Nov 26, 2019 | 38.42 | 38.71 | 38.33 | 38.46 | 449,491 | +0.09(+0.24%) |
Nov 25, 2019 | 38.16 | 38.64 | 38.02 | 38.37 | 303,255 | +0.32(+0.84%) |
Nov 22, 2019 | 38.29 | 38.45 | 37.92 | 38.05 | 265,041 | -0.20(-0.51%) |
Nov 21, 2019 | 38.57 | 38.57 | 38.03 | 38.25 | 273,997 | -0.22(-0.58%) |
Nov 20, 2019 | 38.29 | 38.64 | 38.21 | 38.47 | 359,061 | +0.23(+0.59%) |
Nov 19, 2019 | 38.26 | 38.42 | 38.10 | 38.24 | 370,490 | +0.00(+0.00%) |
Nov 18, 2019 | 38.33 | 38.63 | 38.16 | 38.24 | 315,986 | +0.06(+0.15%) |
Nov 15, 2019 | 38.29 | 38.32 | 37.82 | 38.18 | 530,304 | -0.04(-0.11%) |
Nov 14, 2019 | 38.23 | 38.46 | 38.18 | 38.22 | 360,291 | -0.01(-0.02%) |
Nov 13, 2019 | 37.85 | 38.35 | 37.66 | 38.23 | 620,017 | +0.59(+1.58%) |
Nov 12, 2019 | 37.65 | 37.75 | 37.37 | 37.64 | 368,366 | +0.04(+0.11%) |
Nov 11, 2019 | 37.91 | 38.22 | 37.47 | 37.60 | 336,527 | -0.42(-1.11%) |
Nov 08, 2019 | 38.03 | 38.25 | 37.62 | 38.02 | 369,934 | +0.05(+0.13%) |
Nov 07, 2019 | 38.10 | 38.10 | 37.47 | 37.97 | 572,029 | -0.54(-1.39%) |
Nov 06, 2019 | 38.61 | 38.90 | 38.50 | 38.51 | 402,291 | -0.11(-0.27%) |
Nov 05, 2019 | 38.92 | 38.97 | 38.43 | 38.62 | 361,245 | -0.27(-0.69%) |
Nov 04, 2019 | 39.35 | 39.37 | 38.70 | 38.88 | 396,181 | -0.45(-1.14%) |
Nov 01, 2019 | 39.14 | 39.33 | 38.97 | 39.33 | 263,184 | +0.28(+0.71%) |
Oct 31, 2019 | 39.38 | 39.38 | 38.83 | 39.05 | 239,232 | -0.33(-0.83%) |
Oct 30, 2019 | 39.04 | 39.44 | 38.89 | 39.38 | 211,497 | +0.34(+0.87%) |
Oct 29, 2019 | 38.66 | 39.08 | 38.66 | 39.04 | 285,359 | +0.29(+0.76%) |
Oct 28, 2019 | 38.72 | 39.15 | 38.72 | 38.74 | 335,845 | -0.10(-0.25%) |
Oct 25, 2019 | 39.05 | 39.05 | 38.61 | 38.84 | 253,222 | -0.07(-0.17%) |
Oct 24, 2019 | 39.09 | 39.22 | 38.78 | 38.91 | 170,276 | -0.16(-0.42%) |
Oct 23, 2019 | 38.96 | 39.35 | 38.88 | 39.07 | 255,469 | +0.19(+0.48%) |
Oct 22, 2019 | 39.20 | 39.33 | 38.85 | 38.88 | 370,700 | -0.25(-0.64%) |
Oct 21, 2019 | 39.27 | 39.47 | 39.00 | 39.14 | 343,907 | +0.11(+0.27%) |
Oct 18, 2019 | 39.03 | 39.24 | 38.91 | 39.03 | 290,240 | +0.00(+0.00%) |
Oct 17, 2019 | 38.56 | 39.07 | 38.56 | 39.03 | 346,951 | +0.51(+1.33%) |
Oct 16, 2019 | 38.30 | 38.70 | 38.29 | 38.52 | 301,790 | +0.14(+0.36%) |
Oct 15, 2019 | 39.07 | 39.18 | 38.31 | 38.38 | 305,797 | -0.59(-1.50%) |
Oct 14, 2019 | 39.34 | 39.51 | 38.85 | 38.96 | 240,853 | -0.38(-0.97%) |
Oct 11, 2019 | 39.35 | 39.67 | 39.17 | 39.35 | 261,462 | +0.15(+0.39%) |
Oct 10, 2019 | 39.29 | 39.35 | 38.98 | 39.19 | 341,127 | +0.11(+0.29%) |
Oct 09, 2019 | 39.33 | 39.45 | 39.04 | 39.08 | 272,536 | -0.07(-0.19%) |
Oct 08, 2019 | 39.41 | 39.44 | 39.05 | 39.15 | 286,218 | -0.26(-0.66%) |
Oct 07, 2019 | 39.52 | 39.53 | 39.27 | 39.41 | 431,897 | -0.18(-0.45%) |
Oct 04, 2019 | 38.75 | 39.60 | 38.71 | 39.59 | 490,335 | +0.94(+2.44%) |
Oct 03, 2019 | 39.05 | 39.05 | 38.51 | 38.65 | 287,604 | -0.26(-0.67%) |
Oct 02, 2019 | 39.44 | 39.49 | 38.73 | 38.91 | 405,611 | -0.59(-1.48%) |
Oct 01, 2019 | 39.45 | 39.66 | 39.21 | 39.49 | 376,004 | +0.11(+0.27%) |
Sep 30, 2019 | 39.71 | 39.79 | 39.27 | 39.39 | 611,910 | -0.25(-0.64%) |
Sep 27, 2019 | 39.96 | 40.11 | 39.60 | 39.64 | 494,762 | -0.27(-0.67%) |
Sep 26, 2019 | 39.48 | 39.96 | 39.27 | 39.91 | 402,735 | +0.59(+1.49%) |
Sep 25, 2019 | 39.27 | 39.47 | 38.96 | 39.32 | 371,328 | +0.13(+0.33%) |
Sep 24, 2019 | 39.01 | 39.35 | 38.96 | 39.19 | 409,242 | +0.24(+0.61%) |
Sep 23, 2019 | 39.03 | 39.26 | 38.91 | 38.96 | 314,847 | +0.02(+0.06%) |
Sep 20, 2019 | 38.72 | 39.28 | 38.53 | 38.93 | 848,093 | +0.23(+0.59%) |
Sep 19, 2019 | 38.85 | 39.34 | 38.61 | 38.70 | 304,931 | +0.03(+0.08%) |
Sep 18, 2019 | 38.50 | 38.79 | 38.32 | 38.67 | 369,561 | +0.15(+0.38%) |
Sep 17, 2019 | 38.82 | 38.98 | 38.46 | 38.53 | 357,032 | -0.40(-1.02%) |
Sep 16, 2019 | 38.56 | 39.10 | 38.22 | 38.92 | 433,460 | -0.16(-0.42%) |
Sep 13, 2019 | 39.31 | 39.31 | 38.92 | 39.09 | 528,828 | -0.13(-0.33%) |
Sep 12, 2019 | 39.24 | 39.40 | 38.99 | 39.22 | 532,961 | +0.11(+0.29%) |
Sep 11, 2019 | 38.41 | 39.14 | 38.29 | 39.10 | 572,783 | +0.77(+2.02%) |
Sep 10, 2019 | 38.35 | 38.50 | 38.05 | 38.33 | 351,222 | -0.09(-0.23%) |
Sep 09, 2019 | 38.42 | 38.57 | 38.27 | 38.42 | 302,463 | +0.05(+0.13%) |
Sep 06, 2019 | 38.74 | 38.78 | 38.29 | 38.37 | 239,817 | -0.28(-0.74%) |
Sep 05, 2019 | 39.11 | 39.46 | 38.54 | 38.66 | 303,595 | -0.49(-1.25%) |
Sep 04, 2019 | 38.93 | 39.38 | 38.85 | 39.14 | 792,949 | +0.36(+0.92%) |